Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,863.00
0.00 (0.00%)
Oct 15, 2026, 3:30 PM JST
Kuraray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,846.00 | 1,874.50 | 1,832.50 | 1,863.00 | 1,863.00 | - | 1,833,000 |
| Oct 14, 2026 | 1,850.50 | 1,879.00 | 1,839.00 | 1,863.00 | 1,863.00 | 1.22% | 1,204,100 |
| Oct 13, 2026 | 1,837.50 | 1,846.00 | 1,818.50 | 1,840.50 | 1,840.50 | 0.30% | 949,100 |
| Oct 9, 2026 | 1,815.00 | 1,835.00 | 1,797.50 | 1,835.00 | 1,835.00 | 1.58% | 1,288,500 |
| Oct 8, 2026 | 1,805.50 | 1,821.00 | 1,778.50 | 1,806.50 | 1,806.50 | -0.88% | 993,900 |
| Oct 7, 2026 | 1,823.00 | 1,835.50 | 1,808.50 | 1,822.50 | 1,822.50 | 0.25% | 1,150,100 |
| Oct 6, 2026 | 1,794.50 | 1,824.00 | 1,777.00 | 1,818.00 | 1,818.00 | 1.65% | 1,335,000 |
| Oct 5, 2026 | 1,771.00 | 1,788.50 | 1,770.00 | 1,788.50 | 1,788.50 | 0.99% | 1,207,300 |
| Oct 2, 2026 | 1,785.00 | 1,795.00 | 1,760.00 | 1,771.00 | 1,771.00 | -1.34% | 1,275,700 |
| Oct 1, 2026 | 1,795.00 | 1,802.00 | 1,773.00 | 1,795.00 | 1,795.00 | -0.69% | 1,188,400 |
| Sep 30, 2026 | 1,791.50 | 1,813.50 | 1,778.00 | 1,807.50 | 1,807.50 | 0.89% | 1,587,300 |
| Sep 29, 2026 | 1,781.00 | 1,798.00 | 1,771.50 | 1,791.50 | 1,791.50 | 0.03% | 1,406,700 |
| Sep 28, 2026 | 1,815.50 | 1,816.50 | 1,779.00 | 1,791.00 | 1,791.00 | -0.80% | 2,028,900 |
| Sep 25, 2026 | 1,788.50 | 1,807.00 | 1,781.00 | 1,805.50 | 1,805.50 | 0.08% | 1,732,300 |
| Sep 24, 2026 | 1,790.50 | 1,804.00 | 1,777.00 | 1,804.00 | 1,804.00 | 2.33% | 2,193,100 |
| Sep 18, 2026 | 1,820.00 | 1,830.50 | 1,763.00 | 1,763.00 | 1,763.00 | -3.11% | 4,440,900 |
| Sep 17, 2026 | 1,814.50 | 1,825.00 | 1,811.50 | 1,819.50 | 1,819.50 | 0.28% | 1,272,500 |
| Sep 16, 2026 | 1,817.50 | 1,831.00 | 1,801.50 | 1,814.50 | 1,814.50 | 2.00% | 1,207,600 |
| Sep 15, 2026 | 1,793.00 | 1,793.00 | 1,771.00 | 1,779.00 | 1,779.00 | -0.28% | 879,300 |
| Sep 14, 2026 | 1,780.50 | 1,791.50 | 1,761.00 | 1,784.00 | 1,784.00 | 0.99% | 1,143,200 |
| Sep 11, 2026 | 1,765.00 | 1,777.00 | 1,741.00 | 1,766.50 | 1,766.50 | -0.53% | 1,399,900 |
| Sep 10, 2026 | 1,778.50 | 1,784.00 | 1,757.50 | 1,776.00 | 1,776.00 | -0.53% | 1,250,400 |
| Sep 9, 2026 | 1,758.00 | 1,785.50 | 1,752.00 | 1,785.50 | 1,785.50 | 1.39% | 1,306,700 |
| Sep 8, 2026 | 1,808.00 | 1,811.50 | 1,761.00 | 1,761.00 | 1,761.00 | -2.79% | 1,299,300 |
| Sep 7, 2026 | 1,838.50 | 1,847.50 | 1,811.50 | 1,811.50 | 1,811.50 | -1.47% | 1,288,300 |
| Sep 4, 2026 | 1,877.00 | 1,877.00 | 1,821.00 | 1,838.50 | 1,838.50 | -2.60% | 1,381,700 |
| Sep 3, 2026 | 1,871.50 | 1,895.50 | 1,861.50 | 1,887.50 | 1,887.50 | 1.15% | 1,318,700 |
| Sep 2, 2026 | 1,875.00 | 1,894.50 | 1,856.00 | 1,866.00 | 1,866.00 | -2.05% | 1,425,900 |
| Sep 1, 2026 | 1,844.50 | 1,905.00 | 1,841.00 | 1,905.00 | 1,905.00 | 3.06% | 1,712,200 |
| Aug 31, 2026 | 1,849.00 | 1,863.00 | 1,836.00 | 1,848.50 | 1,848.50 | -0.43% | 1,465,800 |
| Aug 28, 2026 | 1,831.00 | 1,856.50 | 1,814.00 | 1,856.50 | 1,856.50 | 1.56% | 2,899,300 |
| Aug 27, 2026 | 1,789.50 | 1,828.50 | 1,782.00 | 1,828.00 | 1,828.00 | 2.64% | 1,611,000 |
| Aug 26, 2026 | 1,798.50 | 1,799.50 | 1,781.00 | 1,781.00 | 1,781.00 | -0.45% | 1,087,000 |
| Aug 25, 2026 | 1,839.00 | 1,844.50 | 1,777.50 | 1,789.00 | 1,789.00 | -2.05% | 2,233,800 |
| Aug 24, 2026 | 1,843.50 | 1,844.50 | 1,821.50 | 1,826.50 | 1,826.50 | -0.68% | 1,112,400 |
| Aug 21, 2026 | 1,828.50 | 1,839.50 | 1,806.00 | 1,839.00 | 1,839.00 | 0.41% | 1,618,000 |
| Aug 20, 2026 | 1,849.00 | 1,849.00 | 1,808.50 | 1,831.50 | 1,831.50 | 0.91% | 1,571,300 |
| Aug 19, 2026 | 1,830.00 | 1,830.00 | 1,808.00 | 1,815.00 | 1,815.00 | -1.71% | 1,407,600 |
| Aug 18, 2026 | 1,831.50 | 1,859.50 | 1,820.00 | 1,846.50 | 1,846.50 | -0.24% | 2,018,900 |
| Aug 17, 2026 | 1,880.50 | 1,883.00 | 1,847.00 | 1,851.00 | 1,851.00 | -1.62% | 1,539,200 |
| Aug 14, 2026 | 1,871.50 | 1,899.00 | 1,866.00 | 1,881.50 | 1,881.50 | 0.29% | 1,872,800 |
| Aug 13, 2026 | 1,891.50 | 1,916.50 | 1,868.00 | 1,876.00 | 1,876.00 | -1.44% | 1,634,200 |
| Aug 12, 2026 | 1,938.00 | 1,965.00 | 1,893.50 | 1,903.50 | 1,903.50 | -0.86% | 1,945,000 |
| Aug 10, 2026 | 1,970.00 | 1,974.00 | 1,889.50 | 1,920.00 | 1,920.00 | -1.77% | 3,797,000 |
| Aug 7, 2026 | 1,915.00 | 2,088.00 | 1,906.50 | 1,954.50 | 1,954.50 | 3.66% | 7,015,700 |
| Aug 6, 2026 | 1,840.50 | 1,896.00 | 1,828.50 | 1,885.50 | 1,885.50 | 2.86% | 2,051,600 |
| Aug 5, 2026 | 1,818.00 | 1,841.00 | 1,805.50 | 1,833.00 | 1,833.00 | 0.74% | 1,397,900 |
| Aug 4, 2026 | 1,818.50 | 1,831.50 | 1,789.50 | 1,819.50 | 1,819.50 | 1.03% | 1,242,400 |
| Aug 3, 2026 | 1,811.00 | 1,840.00 | 1,757.00 | 1,801.00 | 1,801.00 | -2.12% | 2,399,800 |
| Jul 31, 2026 | 1,881.50 | 1,885.00 | 1,809.00 | 1,840.00 | 1,840.00 | -2.21% | 2,759,300 |